Tclarke (CTO) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tclarke

Date Open High Low Close* Volume
10/11/2011 42.34p 42.34p 40.41p 41.25p 3025
09/11/2011 42.75p 42.75p 40.30p 40.75p 10600
08/11/2011 42.50p 42.50p 40.38p 41.25p 18546
07/11/2011 41.25p 44.00p 39.63p 39.75p 58948
04/11/2011 44.37p 44.37p 41.37p 43.13p 4380
03/11/2011 43.00p 43.50p 41.55p 42.25p 167416
02/11/2011 41.50p 42.96p 41.50p 42.63p 9393
01/11/2011 41.61p 42.63p 41.55p 42.63p 1421
31/10/2011 43.00p 43.00p 41.59p 42.75p 21192
28/10/2011 41.50p 42.74p 41.50p 42.63p 18328
27/10/2011 41.48p 42.74p 41.20p 42.63p 14525
26/10/2011 40.25p 43.09p 40.25p 40.75p 26882
25/10/2011 41.30p 41.62p 41.30p 41.62p 2490
24/10/2011 44.00p 44.00p 41.15p 41.75p 8002
21/10/2011 40.05p 41.62p 40.05p 41.62p 5000
20/10/2011 42.45p 42.45p 42.00p 42.00p 1791
19/10/2011 42.00p 42.00p 40.75p 41.75p 14910
18/10/2011 43.25p 43.25p 41.62p 41.62p 34607
17/10/2011 44.50p 44.50p 44.13p 44.13p 4850
14/10/2011 46.00p 46.00p 44.50p 44.62p 6673
13/10/2011 44.00p 44.87p 44.00p 44.62p 0
12/10/2011 44.00p 44.87p 44.00p 44.87p 10000
11/10/2011 42.00p 42.50p 42.00p 42.25p 31009
10/10/2011 42.00p 42.50p 40.84p 42.50p 24550
07/10/2011 41.25p 43.25p 40.25p 42.12p 47000
06/10/2011 41.25p 42.50p 41.25p 42.50p 1242
05/10/2011 42.75p 44.00p 41.50p 42.63p 37957
04/10/2011 43.00p 43.00p 39.44p 42.12p 12816
03/10/2011 42.00p 43.00p 40.00p 41.62p 18391
30/09/2011 42.00p 42.39p 40.10p 41.87p 44742
29/09/2011 44.31p 44.31p 42.75p 42.75p 1779
28/09/2011 45.00p 45.00p 43.00p 44.00p 77000
27/09/2011 45.00p 45.00p 39.25p 44.00p 187754
26/09/2011 45.50p 46.72p 45.00p 45.88p 32820
23/09/2011 46.50p 47.00p 46.00p 46.75p 25855
22/09/2011 46.50p 47.75p 46.50p 47.75p 16580
21/09/2011 46.75p 47.00p 46.00p 47.00p 30518
20/09/2011 47.25p 47.50p 47.00p 47.50p 22398
19/09/2011 47.60p 48.63p 47.60p 48.63p 3500
16/09/2011 47.50p 47.75p 47.50p 47.75p 151
15/09/2011 49.00p 49.00p 46.75p 47.25p 109975
14/09/2011 49.00p 50.00p 46.50p 48.25p 109625
13/09/2011 50.25p 50.25p 48.00p 49.00p 21063
12/09/2011 50.25p 50.75p 50.00p 50.00p 14683
09/09/2011 51.00p 53.00p 51.00p 51.50p 8145
08/09/2011 50.00p 52.00p 50.00p 51.00p 62145
07/09/2011 50.00p 50.00p 48.67p 49.00p 20441
06/09/2011 46.00p 48.00p 46.00p 46.75p 60472
05/09/2011 48.00p 50.00p 46.10p 47.50p 11862
02/09/2011 49.00p 51.55p 46.00p 48.25p 113671
01/09/2011 55.00p 55.00p 49.00p 50.00p 62024
31/08/2011 57.00p 57.00p 54.00p 55.00p 2465
30/08/2011 64.00p 64.00p 52.50p 55.62p 136016
26/08/2011 66.00p 78.00p 57.50p 61.50p 540493
25/08/2011 77.75p 78.50p 75.29p 78.00p 11812
24/08/2011 78.00p 79.75p 75.46p 79.75p 21127
23/08/2011 77.00p 78.00p 77.00p 77.00p 5231
22/08/2011 74.00p 79.75p 74.00p 76.00p 6150
19/08/2011 75.00p 77.25p 74.25p 76.00p 21846
18/08/2011 75.75p 79.00p 75.25p 78.75p 10132
17/08/2011 79.50p 79.50p 77.75p 77.75p 3002
16/08/2011 78.75p 79.50p 77.75p 77.75p 25850
15/08/2011 76.00p 79.20p 75.25p 75.25p 5822
12/08/2011 77.00p 79.75p 75.00p 79.25p 30023
11/08/2011 77.00p 79.62p 74.00p 76.88p 15866
10/08/2011 75.00p 81.20p 72.50p 80.37p 65491
09/08/2011 76.75p 76.75p 70.66p 75.00p 23133
08/08/2011 75.25p 80.50p 71.50p 72.13p 205521
05/08/2011 75.75p 80.50p 72.50p 80.50p 80071
04/08/2011 82.25p 84.50p 77.00p 79.50p 60468
03/08/2011 83.02p 84.50p 83.02p 84.50p 940
02/08/2011 83.44p 84.50p 83.44p 84.50p 2589
01/08/2011 83.50p 85.00p 82.60p 83.63p 16220
29/07/2011 82.75p 84.72p 82.00p 82.00p 17805
28/07/2011 83.00p 84.00p 82.20p 82.75p 39402
27/07/2011 85.00p 85.87p 83.24p 84.00p 14800
26/07/2011 83.91p 85.00p 83.91p 84.50p 13275
25/07/2011 82.84p 84.50p 82.36p 84.50p 14700
22/07/2011 88.75p 88.75p 84.50p 84.50p 2548
21/07/2011 82.25p 83.63p 82.00p 82.25p 43303
20/07/2011 84.00p 86.61p 83.15p 83.50p 123195
19/07/2011 85.00p 86.00p 81.72p 84.88p 44905
18/07/2011 84.00p 85.42p 82.34p 84.00p 168358
15/07/2011 86.18p 87.37p 86.18p 87.37p 1948
14/07/2011 88.95p 88.95p 88.25p 88.25p 5985
13/07/2011 88.00p 88.46p 86.87p 86.87p 11325
12/07/2011 87.00p 89.25p 86.00p 87.25p 111956
11/07/2011 88.50p 88.80p 87.00p 87.00p 18990
08/07/2011 87.00p 88.00p 86.82p 87.50p 38669
07/07/2011 87.00p 87.00p 86.05p 86.50p 70612
06/07/2011 86.50p 86.50p 85.80p 86.37p 103683
05/07/2011 85.25p 85.55p 85.25p 85.50p 62267
04/07/2011 85.06p 86.00p 85.00p 86.00p 6600
01/07/2011 87.00p 87.00p 85.75p 86.37p 8101
30/06/2011 84.00p 87.00p 84.00p 84.00p 7784
29/06/2011 86.25p 86.25p 85.13p 85.50p 1540
28/06/2011 83.25p 86.00p 83.25p 84.50p 36446
27/06/2011 86.00p 86.12p 83.93p 84.75p 37982
24/06/2011 86.75p 88.00p 83.05p 88.00p 12888
23/06/2011 86.50p 86.50p 83.55p 85.50p 10478
22/06/2011 84.00p 87.00p 83.28p 87.00p 57193
21/06/2011 85.00p 85.00p 84.25p 84.25p 48933
20/06/2011 83.25p 87.00p 83.25p 85.00p 1105
17/06/2011 85.00p 87.00p 82.25p 85.25p 749108
16/06/2011 82.00p 83.07p 82.00p 82.50p 18648
15/06/2011 83.75p 83.75p 81.50p 83.00p 269489
14/06/2011 84.00p 85.00p 83.38p 85.00p 946767
13/06/2011 83.00p 85.75p 82.75p 83.50p 221194
10/06/2011 86.00p 86.56p 81.75p 83.00p 489697
09/06/2011 85.25p 85.31p 82.50p 82.50p 82802
08/06/2011 84.00p 85.00p 84.00p 85.00p 23657
07/06/2011 82.50p 85.75p 82.50p 85.00p 82789
06/06/2011 83.00p 87.39p 82.75p 84.00p 132132
03/06/2011 88.00p 89.00p 81.50p 82.00p 74870
02/06/2011 87.25p 89.00p 85.00p 87.00p 43145
01/06/2011 90.00p 90.50p 88.50p 89.75p 25599
31/05/2011 90.00p 92.00p 88.75p 92.00p 47196
27/05/2011 88.75p 90.75p 88.50p 89.50p 52956
26/05/2011 88.50p 90.75p 88.50p 88.50p 8444
25/05/2011 88.75p 90.93p 88.50p 88.50p 36550
24/05/2011 91.25p 91.83p 87.56p 87.75p 146575
23/05/2011 92.00p 92.75p 91.25p 91.25p 25848
20/05/2011 91.81p 92.75p 91.25p 91.25p 25881
19/05/2011 91.75p 93.25p 91.75p 92.75p 5866
18/05/2011 91.50p 91.75p 91.50p 91.50p 2272
17/05/2011 92.25p 93.67p 91.50p 91.50p 62014
16/05/2011 98.50p 101.50p 92.25p 92.50p 59641
13/05/2011 95.50p 98.50p 93.08p 97.75p 45839
12/05/2011 91.25p 93.00p 91.25p 93.00p 4367
11/05/2011 91.75p 94.25p 91.50p 91.50p 57473
10/05/2011 95.00p 95.00p 91.75p 93.75p 12839
09/05/2011 91.50p 93.71p 91.33p 93.00p 29856
06/05/2011 93.25p 95.50p 91.35p 92.00p 33560
05/05/2011 96.25p 98.00p 91.50p 91.50p 40964
04/05/2011 96.75p 99.69p 96.75p 98.00p 6700
03/05/2011 96.50p 98.00p 96.40p 98.00p 11314
28/04/2011 97.75p 102.75p 97.35p 98.25p 16678
27/04/2011 97.00p 98.90p 96.50p 96.50p 16786
26/04/2011 97.01p 97.05p 96.75p 96.75p 7415
21/04/2011 98.25p 102.43p 96.50p 96.50p 11041
20/04/2011 97.75p 101.00p 96.00p 101.00p 131634
19/04/2011 100.00p 101.00p 100.00p 100.00p 40423
18/04/2011 101.75p 102.98p 99.80p 102.00p 70694
15/04/2011 102.00p 103.53p 99.39p 102.00p 115688
14/04/2011 99.50p 103.75p 99.00p 103.75p 3635
13/04/2011 101.00p 101.00p 98.51p 100.13p 7319
12/04/2011 103.50p 104.00p 100.00p 103.00p 44392
11/04/2011 102.00p 105.00p 102.00p 104.00p 19868
08/04/2011 104.25p 104.25p 101.61p 104.00p 30750
07/04/2011 104.00p 104.00p 101.20p 101.50p 75109
06/04/2011 100.75p 104.75p 95.75p 102.75p 15320
05/04/2011 100.25p 102.45p 96.00p 97.87p 192828
04/04/2011 101.00p 102.60p 100.00p 100.00p 46831
01/04/2011 103.75p 104.00p 100.25p 100.25p 27243
31/03/2011 101.25p 104.45p 100.00p 100.00p 9618
30/03/2011 105.00p 105.00p 102.00p 102.00p 53000
29/03/2011 106.25p 106.50p 100.85p 105.00p 140514
28/03/2011 105.00p 106.00p 103.50p 105.00p 91580
25/03/2011 102.00p 103.81p 100.00p 101.00p 46314
24/03/2011 100.25p 105.75p 100.25p 102.00p 178239
23/03/2011 103.00p 105.68p 99.50p 101.00p 36801
22/03/2011 94.25p 106.00p 94.25p 105.00p 98427
21/03/2011 96.50p 98.77p 93.00p 94.50p 36669
18/03/2011 92.00p 96.50p 85.00p 96.50p 133522
17/03/2011 94.25p 95.00p 85.00p 85.00p 142010
16/03/2011 92.50p 95.64p 88.00p 92.25p 25055
15/03/2011 93.25p 93.25p 91.34p 93.00p 98297
14/03/2011 93.75p 93.75p 93.00p 93.00p 6456
11/03/2011 95.15p 95.75p 93.50p 95.00p 43009
10/03/2011 92.00p 95.84p 91.60p 93.25p 61968
09/03/2011 92.75p 95.55p 92.00p 93.00p 18869
08/03/2011 92.25p 95.57p 90.95p 92.00p 48493
07/03/2011 93.90p 93.90p 90.16p 92.12p 27813
04/03/2011 94.75p 95.01p 93.75p 93.75p 18574
03/03/2011 93.25p 95.95p 93.00p 93.00p 19808
02/03/2011 95.75p 95.75p 93.00p 94.50p 18287
01/03/2011 99.00p 100.00p 96.00p 100.00p 15923
28/02/2011 99.70p 101.45p 95.75p 95.75p 7716
25/02/2011 99.00p 99.00p 97.87p 97.87p 1255
24/02/2011 97.00p 99.84p 97.00p 97.38p 10202
23/02/2011 97.00p 100.63p 97.00p 99.75p 41434
22/02/2011 95.00p 95.66p 94.38p 94.63p 9706
21/02/2011 96.00p 96.00p 92.55p 93.00p 24419
18/02/2011 95.60p 95.60p 94.38p 94.38p 4145
17/02/2011 94.75p 96.00p 92.00p 92.25p 63801
16/02/2011 97.55p 97.55p 90.00p 90.00p 125471
15/02/2011 94.20p 94.75p 93.25p 94.00p 22100
14/02/2011 98.00p 100.00p 95.75p 95.75p 124912
11/02/2011 97.00p 97.00p 94.40p 97.00p 16834
10/02/2011 94.25p 96.68p 94.00p 95.00p 75968
09/02/2011 95.00p 95.73p 94.85p 95.00p 19240
08/02/2011 93.75p 94.64p 93.25p 94.00p 86916
07/02/2011 95.00p 96.10p 94.10p 95.00p 20519
04/02/2011 95.25p 95.76p 93.00p 93.00p 190749
03/02/2011 95.00p 95.70p 92.00p 94.25p 41903
02/02/2011 93.00p 94.50p 92.00p 94.00p 61575
01/02/2011 92.00p 93.59p 92.00p 93.50p 26550
31/01/2011 94.00p 94.00p 91.00p 93.25p 77044
28/01/2011 90.50p 92.80p 90.50p 92.00p 170026
27/01/2011 94.00p 94.00p 91.00p 91.25p 279835

*Close Price adjusted for both dividends and splits